Skip to main content

GX Cloud Computing ETF (NQ: CLOU )

21.75 -0.05 (-0.23%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 18.90 19.11 18.81 18.83 182,671 +0.17(+0.91%)
Sep 28, 2023 18.43 18.79 18.34 18.66 240,088 +0.11(+0.59%)
Sep 27, 2023 18.54 18.65 18.40 18.55 120,469 +0.13(+0.71%)
Sep 26, 2023 18.65 18.80 18.39 18.42 204,126 -0.39(-2.07%)
Sep 25, 2023 18.72 18.84 18.75 18.81 132,168 +0.00(+0.00%)
Sep 22, 2023 18.86 18.97 18.76 18.81 105,876 +0.05(+0.27%)
Sep 21, 2023 19.04 19.10 18.74 18.76 160,331 -0.48(-2.49%)
Sep 20, 2023 19.38 19.53 19.23 19.24 114,983 -0.08(-0.41%)
Sep 19, 2023 19.29 19.34 19.10 19.32 397,097 -0.02(-0.10%)
Sep 18, 2023 19.42 19.46 19.30 19.34 108,975 -0.19(-0.97%)
Sep 15, 2023 19.73 19.76 19.44 19.53 93,876 -0.32(-1.61%)
Sep 14, 2023 19.91 19.96 19.77 19.85 75,005 +0.03(+0.15%)
Sep 13, 2023 20.02 20.06 19.76 19.82 112,740 -0.22(-1.10%)
Sep 12, 2023 20.17 20.35 20.04 20.04 139,315 -0.30(-1.47%)
Sep 11, 2023 20.25 20.40 20.23 20.34 81,594 +0.17(+0.84%)
Sep 08, 2023 20.29 20.43 20.15 20.17 106,091 -0.23(-1.13%)
Sep 07, 2023 20.26 20.46 20.10 20.40 137,638 -0.13(-0.63%)
Sep 06, 2023 20.47 20.62 20.36 20.53 114,352 +0.02(+0.10%)
Sep 05, 2023 20.51 20.61 20.42 20.51 201,090 -0.14(-0.68%)
Sep 01, 2023 20.65 20.80 20.57 20.65 105,708 +0.14(+0.68%)
Aug 31, 2023 20.37 20.63 20.18 20.51 361,117 +0.29(+1.43%)
Aug 30, 2023 20.07 20.26 19.99 20.22 201,531 +0.08(+0.40%)
Aug 29, 2023 19.71 20.14 19.64 20.14 181,493 +0.37(+1.87%)
Aug 28, 2023 19.77 19.89 19.70 19.77 97,301 +0.09(+0.46%)
Aug 25, 2023 19.42 19.75 19.26 19.68 137,193 +0.26(+1.34%)
Aug 24, 2023 19.94 19.97 19.40 19.42 103,215 -0.39(-1.97%)
Aug 23, 2023 19.49 19.84 19.45 19.81 81,597 +0.38(+1.96%)
Aug 22, 2023 19.43 19.50 19.32 19.43 76,766 +0.07(+0.36%)
Aug 21, 2023 19.36 19.49 19.20 19.36 107,412 +0.09(+0.47%)
Aug 18, 2023 18.93 19.32 18.83 19.27 213,914 +0.11(+0.57%)
Aug 17, 2023 19.58 19.58 19.10 19.16 206,617 -0.36(-1.84%)
Aug 16, 2023 19.61 19.74 19.51 19.52 133,754 -0.20(-1.01%)
Aug 15, 2023 19.82 19.90 19.70 19.72 579,849 -0.25(-1.25%)
Aug 14, 2023 19.75 19.99 19.67 19.97 310,572 +0.08(+0.40%)
Aug 11, 2023 19.75 19.95 19.71 19.89 117,084 +0.00(+0.00%)
Aug 10, 2023 20.00 20.16 19.76 19.89 102,965 +0.13(+0.66%)
Aug 09, 2023 19.96 20.00 19.63 19.76 154,960 -0.15(-0.75%)
Aug 08, 2023 20.09 20.09 19.65 19.91 315,549 -0.49(-2.40%)
Aug 07, 2023 20.30 20.42 20.05 20.40 232,217 +0.17(+0.84%)
Aug 04, 2023 20.58 20.62 20.13 20.23 193,803 -0.23(-1.12%)
Aug 03, 2023 20.29 20.51 20.23 20.46 669,879 +0.11(+0.54%)
Aug 02, 2023 20.86 20.86 20.17 20.35 302,290 -0.76(-3.60%)
Aug 01, 2023 21.08 21.18 20.89 21.11 168,478 -0.14(-0.66%)
Jul 31, 2023 20.86 21.25 20.83 21.25 207,720 +0.43(+2.07%)
Jul 28, 2023 20.63 20.96 20.63 20.82 135,408 +0.47(+2.31%)
Jul 27, 2023 20.87 20.95 20.27 20.35 220,929 -0.28(-1.36%)
Jul 26, 2023 20.48 20.68 20.44 20.63 183,432 +0.05(+0.24%)
Jul 25, 2023 20.52 20.68 20.50 20.58 531,960 +0.18(+0.88%)
Jul 24, 2023 20.50 20.60 20.30 20.40 124,240 +0.00(+0.00%)
Jul 21, 2023 20.72 20.78 20.37 20.40 190,031 -0.24(-1.16%)
Jul 20, 2023 21.17 21.20 20.59 20.64 240,962 -0.77(-3.60%)
Jul 19, 2023 21.30 21.68 21.25 21.41 331,167 +0.25(+1.18%)
Jul 18, 2023 20.94 21.21 20.83 21.16 214,528 +0.20(+0.95%)
Jul 17, 2023 20.70 21.07 20.57 20.96 356,644 +0.25(+1.21%)
Jul 14, 2023 20.94 21.00 20.64 20.71 218,760 -0.24(-1.15%)
Jul 13, 2023 20.57 20.99 20.57 20.95 202,092 +0.58(+2.85%)
Jul 12, 2023 20.50 20.51 20.16 20.37 193,934 +0.16(+0.79%)
Jul 11, 2023 20.04 20.24 19.95 20.21 143,485 +0.28(+1.40%)
Jul 10, 2023 19.47 19.93 19.44 19.93 143,363 +0.37(+1.89%)
Jul 07, 2023 19.48 19.73 19.47 19.56 147,682 +0.14(+0.72%)
Jul 06, 2023 19.42 19.46 19.13 19.42 213,239 -0.33(-1.67%)
Jul 05, 2023 19.69 19.80 19.62 19.75 284,523 -0.07(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.